6.41
-0.08(-1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.5 | 6.41 | 6.41 | 6.53 | 6.39 | 5.81M |
| February 12, 2026 | 6.62 | 6.49 | 6.49 | 6.64 | 6.48 | 7.62M |
| February 11, 2026 | 6.61 | 6.63 | 6.63 | 6.68 | 6.58 | 6.55M |
| February 10, 2026 | 6.67 | 6.6 | 6.6 | 6.68 | 6.58 | 9.01M |
| February 09, 2026 | 6.64 | 6.61 | 6.61 | 6.68 | 6.59 | 7.89M |
| February 06, 2026 | 6.59 | 6.56 | 6.56 | 6.67 | 6.55 | 7.8M |
| February 05, 2026 | 6.68 | 6.6 | 6.6 | 6.7 | 6.6 | 8.98M |
| February 04, 2026 | 6.53 | 6.66 | 6.66 | 6.68 | 6.5 | 10.95M |
| February 03, 2026 | 6.43 | 6.5 | 6.5 | 6.53 | 6.38 | 9.65M |
| February 02, 2026 | 6.55 | 6.37 | 6.37 | 6.56 | 6.37 | 10.52M |
| January 30, 2026 | 6.43 | 6.52 | 6.52 | 6.55 | 6.36 | 11.1M |
| January 29, 2026 | 6.49 | 6.48 | 6.48 | 6.6 | 6.42 | 9.83M |
| January 28, 2026 | 6.56 | 6.49 | 6.49 | 6.61 | 6.47 | 13.63M |
| January 27, 2026 | 6.55 | 6.6 | 6.6 | 6.81 | 6.36 | 15.81M |
| January 26, 2026 | 6.55 | 6.55 | 6.55 | 6.61 | 6.48 | 11.46M |
| January 23, 2026 | 6.54 | 6.54 | 6.54 | 6.56 | 6.47 | 8.77M |
| January 22, 2026 | 6.5 | 6.55 | 6.55 | 6.56 | 6.43 | 8.39M |
| January 21, 2026 | 6.33 | 6.46 | 6.46 | 6.48 | 6.31 | 9.36M |
| January 20, 2026 | 6.33 | 6.38 | 6.38 | 6.39 | 6.26 | 9.54M |
| January 19, 2026 | 6.07 | 6.3 | 6.3 | 6.32 | 6.06 | 10.32M |
| January 16, 2026 | 6.15 | 6.08 | 6.08 | 6.19 | 6.04 | 8.36M |
| January 15, 2026 | 6.16 | 6.14 | 6.14 | 6.21 | 6.11 | 6.86M |
| January 14, 2026 | 6.22 | 6.19 | 6.19 | 6.28 | 6.1 | 12.71M |
| January 13, 2026 | 6.29 | 6.24 | 6.24 | 6.33 | 6.22 | 10.56M |
| January 12, 2026 | 6.22 | 6.29 | 6.29 | 6.3 | 6.19 | 10.71M |
| January 09, 2026 | 6.22 | 6.22 | 6.22 | 6.28 | 6.14 | 8.47M |
| January 08, 2026 | 6.12 | 6.22 | 6.22 | 6.24 | 6.06 | 8.65M |
| January 07, 2026 | 6.22 | 6.11 | 6.11 | 6.27 | 6.1 | 8.4M |
| January 06, 2026 | 6.2 | 6.21 | 6.21 | 6.31 | 6.13 | 9.66M |
| January 05, 2026 | 6.21 | 6.19 | 6.19 | 6.28 | 6.17 | 8.99M |
| December 31, 2025 | 6.2 | 6.21 | 6.21 | 6.24 | 6.1 | 6.76M |
| December 30, 2025 | 6.29 | 6.21 | 6.21 | 6.32 | 6.2 | 5.41M |
| December 29, 2025 | 6.31 | 6.29 | 6.29 | 6.35 | 6.24 | 6.24M |
| December 26, 2025 | 6.32 | 6.33 | 6.33 | 6.4 | 6.29 | 8.17M |
| December 25, 2025 | 6.26 | 6.32 | 6.32 | 6.36 | 6.21 | 6.52M |
| December 24, 2025 | 6.24 | 6.27 | 6.27 | 6.3 | 6.17 | 6.31M |
| December 23, 2025 | 6.23 | 6.22 | 6.22 | 6.26 | 6.16 | 6.45M |
| December 22, 2025 | 6.22 | 6.23 | 6.23 | 6.33 | 6.16 | 9.43M |
| December 19, 2025 | 6.11 | 6.21 | 6.21 | 6.21 | 6.07 | 7.55M |
| December 18, 2025 | 5.97 | 6.07 | 6.07 | 6.11 | 5.93 | 7.79M |
| December 17, 2025 | 6.06 | 5.99 | 5.99 | 6.08 | 5.87 | 8.77M |
| December 16, 2025 | 6.19 | 6.06 | 6.06 | 6.21 | 6.05 | 8.32M |
| December 15, 2025 | 6.14 | 6.18 | 6.18 | 6.22 | 6.06 | 8.86M |
| December 12, 2025 | 6.23 | 6.1 | 6.1 | 6.3 | 6.09 | 11.9M |
| December 11, 2025 | 6.4 | 6.23 | 6.23 | 6.41 | 6.22 | 8.54M |
| December 10, 2025 | 6.44 | 6.4 | 6.4 | 6.49 | 6.36 | 9.6M |
| December 09, 2025 | 6.53 | 6.47 | 6.47 | 6.57 | 6.43 | 9.54M |
| December 08, 2025 | 6.55 | 6.56 | 6.56 | 6.61 | 6.51 | 8.6M |
| December 05, 2025 | 6.39 | 6.55 | 6.55 | 6.57 | 6.35 | 13.08M |
| December 04, 2025 | 6.38 | 6.4 | 6.4 | 6.55 | 6.37 | 11.17M |
| December 03, 2025 | 6.56 | 6.53 | 6.53 | 6.6 | 6.48 | 11.05M |
| December 02, 2025 | 6.52 | 6.58 | 6.58 | 6.6 | 6.43 | 11.89M |
| December 01, 2025 | 6.51 | 6.53 | 6.53 | 6.63 | 6.49 | 12.62M |
| November 28, 2025 | 6.38 | 6.51 | 6.51 | 6.52 | 6.3 | 14.32M |
| November 27, 2025 | 6.35 | 6.37 | 6.37 | 6.41 | 6.3 | 11.24M |
| November 26, 2025 | 6.42 | 6.37 | 6.37 | 6.52 | 6.35 | 13.61M |
| November 25, 2025 | 6.34 | 6.39 | 6.39 | 6.43 | 6.27 | 14.03M |
| November 24, 2025 | 6.31 | 6.28 | 6.28 | 6.32 | 6.2 | 14.4M |
| November 21, 2025 | 6.48 | 6.19 | 6.19 | 6.57 | 6.19 | 26.56M |
| November 20, 2025 | 6.53 | 6.55 | 6.55 | 6.66 | 6.49 | 22.22M |